Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.81 | 16.87 | 16.74 | 16.77 | 71,950 | +0.04(+0.24%) |
Jul 30, 2015 | 16.78 | 16.78 | 16.63 | 16.73 | 77,880 | -0.02(-0.13%) |
Jul 29, 2015 | 16.74 | 16.83 | 16.73 | 16.75 | 88,536 | -0.06(-0.34%) |
Jul 28, 2015 | 16.75 | 16.84 | 16.66 | 16.81 | 146,621 | +0.26(+1.55%) |
Jul 27, 2015 | 16.68 | 16.70 | 16.50 | 16.55 | 122,717 | -0.14(-0.81%) |
Jul 24, 2015 | 16.80 | 16.80 | 16.65 | 16.69 | 155,852 | -0.17(-1.01%) |
Jul 23, 2015 | 17.00 | 17.00 | 16.83 | 16.86 | 121,750 | -0.04(-0.23%) |
Jul 22, 2015 | 16.83 | 16.92 | 16.80 | 16.90 | 129,607 | -0.04(-0.23%) |
Jul 21, 2015 | 16.98 | 17.00 | 16.91 | 16.94 | 206,262 | -0.08(-0.46%) |
Jul 20, 2015 | 17.05 | 17.05 | 16.95 | 17.02 | 120,047 | +0.07(+0.42%) |
Jul 17, 2015 | 16.96 | 16.96 | 16.90 | 16.95 | 238,070 | -0.06(-0.38%) |
Jul 16, 2015 | 16.99 | 17.05 | 16.98 | 17.01 | 251,083 | +0.22(+1.32%) |
Jul 15, 2015 | 16.83 | 16.89 | 16.74 | 16.79 | 312,893 | -0.03(-0.17%) |
Jul 14, 2015 | 16.80 | 16.86 | 16.73 | 16.82 | 615,082 | +0.06(+0.38%) |
Jul 13, 2015 | 16.85 | 16.85 | 16.71 | 16.75 | 627,099 | +0.11(+0.68%) |
Jul 10, 2015 | 16.57 | 16.66 | 16.53 | 16.64 | 346,279 | +0.75(+4.71%) |
Jul 09, 2015 | 15.99 | 16.04 | 15.87 | 15.89 | 151,800 | +0.35(+2.25%) |
Jul 08, 2015 | 15.61 | 15.65 | 15.51 | 15.54 | 192,893 | -0.26(-1.67%) |
Jul 07, 2015 | 15.69 | 15.86 | 15.39 | 15.81 | 791,229 | -0.03(-0.18%) |
Jul 06, 2015 | 15.82 | 15.98 | 15.74 | 15.84 | 628,887 | -0.51(-3.14%) |
Jul 02, 2015 | 16.40 | 16.35 | 16.35 | 16.35 | 140,523 | -0.04(-0.22%) |
Jul 01, 2015 | 16.50 | 16.52 | 16.31 | 16.38 | 248,936 | +0.11(+0.70%) |
Jun 30, 2015 | 16.54 | 16.55 | 16.16 | 16.27 | 437,046 | -0.06(-0.35%) |
Jun 29, 2015 | 16.17 | 16.59 | 16.11 | 16.33 | 945,526 | -0.71(-4.14%) |
Jun 26, 2015 | 17.02 | 17.10 | 16.93 | 17.03 | 146,426 | +0.10(+0.59%) |
Jun 25, 2015 | 16.98 | 16.99 | 16.88 | 16.93 | 376,086 | +0.06(+0.36%) |
Jun 24, 2015 | 16.93 | 16.98 | 16.85 | 16.87 | 225,705 | -0.14(-0.84%) |
Jun 23, 2015 | 16.97 | 17.07 | 16.96 | 17.02 | 355,727 | -0.05(-0.29%) |
Jun 22, 2015 | 17.04 | 17.18 | 16.95 | 17.06 | 637,113 | +0.47(+2.85%) |
Jun 19, 2015 | 16.62 | 16.65 | 16.55 | 16.59 | 241,069 | -0.06(-0.38%) |
Jun 18, 2015 | 16.49 | 16.90 | 16.49 | 16.65 | 237,662 | +0.21(+1.27%) |
Jun 17, 2015 | 16.47 | 16.47 | 16.26 | 16.45 | 233,629 | -0.03(-0.17%) |
Jun 16, 2015 | 16.36 | 16.49 | 16.35 | 16.47 | 163,451 | -0.02(-0.13%) |
Jun 15, 2015 | 16.38 | 16.49 | 16.33 | 16.49 | 580,451 | -0.24(-1.41%) |
Jun 12, 2015 | 16.64 | 16.80 | 16.58 | 16.73 | 225,043 | -0.17(-0.99%) |
Jun 11, 2015 | 16.92 | 16.97 | 16.77 | 16.90 | 303,141 | +0.08(+0.45%) |
Jun 10, 2015 | 16.68 | 16.88 | 16.65 | 16.82 | 274,756 | +0.42(+2.59%) |
Jun 09, 2015 | 16.44 | 16.48 | 16.31 | 16.40 | 190,998 | -0.08(-0.46%) |
Jun 08, 2015 | 16.51 | 16.51 | 16.40 | 16.47 | 260,156 | +0.03(+0.17%) |
Jun 05, 2015 | 16.41 | 16.56 | 16.32 | 16.45 | 273,675 | -0.26(-1.58%) |
Jun 04, 2015 | 16.86 | 17.01 | 16.65 | 16.71 | 158,662 | -0.17(-1.03%) |
Jun 03, 2015 | 16.77 | 16.98 | 16.77 | 16.88 | 470,486 | +0.19(+1.17%) |
Jun 02, 2015 | 16.67 | 16.81 | 16.67 | 16.69 | 662,815 | +0.24(+1.44%) |
Jun 01, 2015 | 16.60 | 16.62 | 16.36 | 16.45 | 144,861 | -0.17(-1.00%) |
May 29, 2015 | 16.74 | 16.77 | 16.52 | 16.62 | 171,670 | -0.15(-0.87%) |
May 28, 2015 | 16.73 | 16.78 | 16.61 | 16.77 | 186,101 | -0.06(-0.33%) |
May 27, 2015 | 16.58 | 16.83 | 16.56 | 16.82 | 238,164 | +0.24(+1.43%) |
May 26, 2015 | 16.86 | 16.86 | 16.54 | 16.58 | 258,175 | -0.44(-2.57%) |
May 22, 2015 | 17.07 | 17.02 | 17.02 | 17.02 | 96,783 | -0.14(-0.81%) |
May 21, 2015 | 17.12 | 17.19 | 17.07 | 17.16 | 370,438 | +0.03(+0.20%) |
May 20, 2015 | 17.06 | 17.18 | 17.00 | 17.13 | 200,317 | +0.15(+0.86%) |
May 19, 2015 | 16.99 | 17.04 | 16.93 | 16.98 | 340,552 | -0.08(-0.45%) |
May 18, 2015 | 17.06 | 17.09 | 16.97 | 17.06 | 483,984 | -0.20(-1.17%) |
May 15, 2015 | 17.15 | 17.26 | 17.11 | 17.26 | 156,108 | +0.05(+0.28%) |
May 14, 2015 | 17.15 | 17.21 | 17.08 | 17.21 | 439,262 | +0.28(+1.64%) |
May 13, 2015 | 16.91 | 17.03 | 16.90 | 16.93 | 107,556 | +0.18(+1.08%) |
May 12, 2015 | 16.76 | 16.83 | 16.70 | 16.75 | 221,820 | -0.10(-0.58%) |
May 11, 2015 | 16.81 | 16.93 | 16.77 | 16.85 | 151,633 | -0.05(-0.29%) |
May 08, 2015 | 16.71 | 16.93 | 16.71 | 16.90 | 384,963 | +0.37(+2.23%) |
May 07, 2015 | 16.45 | 16.55 | 16.39 | 16.53 | 160,847 | +0.07(+0.42%) |
May 06, 2015 | 16.41 | 16.56 | 16.38 | 16.46 | 213,405 | +0.17(+1.02%) |
May 05, 2015 | 16.52 | 16.52 | 16.25 | 16.29 | 157,759 | -0.26(-1.55%) |
May 04, 2015 | 16.65 | 16.65 | 16.55 | 16.55 | 151,075 | -0.09(-0.54%) |